Goodfellow Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.010	10.220	9.990	9.990	7.339	1,300
2022-06-29	9.960	9.960	9.950	9.950	7.310	5,500
2022-06-28	10.050	10.050	10.000	10.000	7.347	500
2022-06-27	10.100	10.120	10.000	10.000	7.347	5,300
2022-06-24	10.160	10.160	10.110	10.110	7.428	200
2022-06-23	10.160	10.160	9.920	10.150	7.457	2,900
2022-06-22	10.200	10.200	10.200	10.200	7.494	0
2022-06-21	10.700	10.700	10.140	10.200	7.494	1,900
2022-06-20	10.620	10.620	10.620	10.620	7.802	600
2022-06-17	10.270	10.270	10.190	10.200	7.494	700
2022-06-16	10.060	10.310	10.000	10.000	7.347	1,700
2022-06-15	9.930	10.380	9.930	10.320	7.582	2,000
2022-06-14	10.120	10.250	10.000	10.020	7.361	2,700
2022-06-13	10.510	10.510	10.210	10.290	7.472	3,900
2022-06-10	10.630	10.630	10.550	10.590	7.689	3,300
2022-06-09	10.800	10.810	10.750	10.750	7.806	600
2022-06-08	10.810	10.810	10.750	10.750	7.806	3,700
2022-06-07	10.930	10.930	10.770	10.770	7.820	1,600
2022-06-06	11.120	11.120	10.790	10.930	7.936	1,600
2022-06-03	10.900	11.090	10.900	11.090	8.052	1,500
2022-06-02	10.780	11.000	10.770	10.900	7.915	1,700
2022-06-01	10.900	11.090	10.900	11.090	8.052	300
2022-05-31	10.790	10.900	10.790	10.900	7.915	3,800
2022-05-30	10.800	10.960	10.800	10.960	7.958	1,100
2022-05-27	10.850	10.850	10.630	10.630	7.718	1,600
2022-05-26	10.650	10.750	10.650	10.750	7.806	1,200
2022-05-25	11.000	11.000	10.620	10.620	7.711	2,400
2022-05-24	11.300	11.300	10.720	10.720	7.784	2,500
2022-05-20	10.980	11.320	10.930	11.320	8.219	2,400
2022-05-19	10.950	10.950	10.740	10.740	7.798	1,700
2022-05-18	11.080	11.150	10.950	10.950	7.951	1,900
2022-05-17	11.060	11.060	10.770	10.850	7.878	5,000
2022-05-16	11.150	11.150	11.060	11.060	8.031	1,400
2022-05-13	10.900	11.260	10.830	11.250	8.169	3,000
2022-05-12	11.000	11.380	10.670	10.830	7.864	7,200
2022-05-11	11.400	11.400	11.000	11.000	7.987	7,100
2022-05-10	11.380	11.400	11.220	11.220	8.147	2,200
2022-05-09	11.710	11.760	11.310	11.400	8.278	5,100
2022-05-06	11.960	11.960	11.710	11.710	8.503	1,100
2022-05-05	12.020	12.100	12.000	12.010	8.721	8,400
2022-05-04	12.250	12.250	11.950	11.960	8.684	1,100
2022-05-03	11.740	12.050	11.700	11.700	8.495	3,400
2022-05-02	12.180	12.180	11.240	11.680	8.481	11,500
2022-04-29	12.400	12.420	12.180	12.180	8.844	2,800
2022-04-28	12.190	12.430	12.190	12.400	9.004	2,200
2022-04-27	12.210	12.460	12.200	12.430	9.025	3,700
2022-04-26	12.090	12.780	12.090	12.490	9.069	10,200
2022-04-25	12.300	12.350	12.000	12.090	8.779	16,000
2022-04-22	13.020	13.060	12.170	12.290	8.924	20,000
2022-04-21	13.090	13.260	13.000	13.060	9.483	9,400
2022-04-20	13.160	13.300	13.070	13.300	9.657	8,700
2022-04-19	13.250	13.250	13.130	13.130	9.534	1,200
2022-04-18	13.480	13.480	12.950	13.060	9.483	6,600
2022-04-14	12.800	13.000	12.800	12.950	9.403	13,900
2022-04-13	12.920	12.920	12.640	12.760	9.265	5,100
2022-04-12	12.800	12.830	12.650	12.650	9.185	2,300
2022-04-11	12.950	12.950	12.660	12.790	9.287	4,900
2022-04-08	12.470	12.840	12.400	12.840	9.323	1,900
2022-04-07	12.400	12.620	12.380	12.520	9.091	4,500
2022-04-06	12.990	12.990	12.540	12.540	9.105	10,100

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	0.1000 CAD
2026-03-05	0.1500 CAD
2025-10-28	0.3500 CAD
2025-03-05	0.2500 CAD
2024-12-13	0.1200 CAD
2024-10-23	0.2500 CAD
2024-09-16	0.1200 CAD
2024-06-13	0.1200 CAD
2024-03-13	0.1200 CAD
2024-03-04	0.5000 CAD
2023-12-14	0.1200 CAD
2023-10-18	0.5000 CAD
2023-09-14	0.1200 CAD
2023-06-14	0.1200 CAD
2023-03-16	0.1200 CAD
2023-03-01	0.5000 CAD
2022-12-08	0.1200 CAD
2022-10-26	0.5000 CAD
2022-09-15	0.1200 CAD
2022-06-14	0.1200 CAD
2022-03-16	0.1200 CAD
2022-03-03	0.4000 CAD
2021-12-09	0.1200 CAD
2021-11-04	0.3000 CAD
2021-09-15	0.1200 CAD
2021-06-15	0.1200 CAD
2021-03-16	0.1200 CAD
2021-03-04	0.3000 CAD
2020-12-10	0.1200 CAD
2020-11-26	0.2500 CAD
2020-09-15	0.1200 CAD
2020-06-15	0.1200 CAD
2020-03-16	0.1000 CAD
2020-02-27	0.1000 CAD
2019-12-12	0.0167 CAD
2019-11-21	0.1000 CAD
2019-09-13	0.0167 CAD
2019-06-13	0.1000 CAD
2019-03-14	0.1000 CAD
2019-02-27	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.